Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531C00150000 | 2024-04-30 3:24PM EDT | 150.00 | 34.52 | 30.90 | 34.15 | 0.00 | - | 1 | 0 | 60.01% |
| MPC240531C00155000 | 2024-04-30 3:10PM EDT | 155.00 | 30.37 | 25.70 | 29.25 | 0.00 | - | 1 | 1 | 53.55% |
| MPC240531C00185000 | 2024-05-03 2:25PM EDT | 185.00 | 4.19 | 3.95 | 4.20 | -0.61 | -12.71% | 21 | 34 | 26.28% |
| MPC240531C00195000 | 2024-05-03 3:33PM EDT | 195.00 | 1.22 | 1.09 | 1.51 | -0.52 | -29.89% | 1 | 29 | 27.33% |
| MPC240531C00200000 | 2024-05-02 9:54AM EDT | 200.00 | 0.80 | 0.57 | 1.08 | 0.00 | - | 2 | 190 | 29.90% |
| MPC240531C00205000 | 2024-05-02 11:16AM EDT | 205.00 | 0.56 | 0.27 | 0.43 | 0.00 | - | 1 | 22 | 27.78% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 210.00 | 0.21 | 0.04 | 0.61 | 0.00 | - | 1 | 25 | 34.74% |
| MPC240531C00215000 | 2024-05-01 11:31AM EDT | 215.00 | 0.29 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 30.57% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 220.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 12 | 47.78% |
| MPC240531C00225000 | 2024-05-01 11:47AM EDT | 225.00 | 0.20 | 0.00 | 1.29 | 0.00 | - | 2 | 4 | 56.01% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 230.00 | 1.56 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 51.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531P00160000 | 2024-05-03 11:02AM EDT | 160.00 | 0.56 | 0.20 | 0.43 | +0.03 | +5.66% | 2 | 10 | 31.57% |
| MPC240531P00170000 | 2024-05-03 2:32PM EDT | 170.00 | 1.42 | 1.03 | 1.71 | -1.06 | -42.74% | 28 | 10 | 30.90% |
| MPC240531P00175000 | 2024-05-03 3:37PM EDT | 175.00 | 2.48 | 2.23 | 2.45 | -0.28 | -10.14% | 4 | 12 | 27.38% |
| MPC240531P00180000 | 2024-05-03 1:58PM EDT | 180.00 | 4.65 | 4.00 | 4.20 | -0.03 | -0.64% | 7 | 9 | 26.87% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 185.00 | 6.75 | 6.50 | 6.80 | 0.00 | - | 8 | 11 | 27.04% |
| MPC240531P00190000 | 2024-05-03 11:14AM EDT | 190.00 | 12.50 | 8.70 | 10.25 | +1.75 | +16.28% | 2 | 5 | 28.08% |
| MPC240531P00195000 | 2024-05-02 10:12AM EDT | 195.00 | 16.16 | 13.30 | 14.30 | 0.00 | - | 1 | 5 | 29.65% |
| MPC240531P00205000 | 2024-04-30 10:09AM EDT | 205.00 | 16.13 | 21.75 | 24.75 | 0.00 | - | 1 | 11 | 45.12% |
| MPC240531P00210000 | 2024-05-03 12:27PM EDT | 210.00 | 28.58 | 26.55 | 29.85 | +8.58 | +42.90% | 1 | 12 | 51.49% |
© 2024 Yahoo. All rights reserved.